Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Nippon Kayaku Co (4272) Historical Prices

0 Followers
JP:4272 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261,840.001,872.001,796.001,857.501,857.50-0.48%807,2001.44
Nov 10, 20261,849.501,872.001,824.001,866.501,866.50+4.48%859,6001.56
Nov 09, 20261,803.001,836.001,791.001,796.501,796.50+0.56%590,4001.06
Nov 06, 20261,805.001,816.001,752.001,786.501,786.50-7.84%955,7001.77
Nov 05, 20261,978.501,980.001,911.501,938.501,938.50-0.41%916,6001.72
Nov 04, 20262,008.002,008.001,909.001,946.501,946.50-3.09%867,9001.65
Nov 03, 20262,008.502,029.001,991.002,008.502,008.500.00%00.00
Nov 02, 20261,995.002,029.001,991.002,008.502,008.50+0.43%712,8001.32
Oct 30, 20262,018.002,034.001,970.002,000.002,000.00-2.08%912,4001.66
Oct 29, 20262,061.502,079.502,029.502,042.502,042.50-0.92%2,075,6003.91
Oct 28, 20262,084.502,084.502,053.002,061.502,061.50+0.15%534,6000.99
Oct 27, 20262,030.002,064.002,022.002,058.502,058.50+1.01%777,1001.44
Oct 26, 20262,040.002,051.502,027.002,038.002,038.00+0.07%587,4001.08
Oct 23, 20262,036.502,053.001,981.002,036.502,036.50-0.24%763,5001.42
Oct 22, 20262,121.002,124.002,035.502,041.502,041.50-3.73%657,2001.22
Oct 21, 20262,135.002,149.502,117.002,120.502,120.50-0.40%599,0001.12
Oct 20, 20262,167.002,170.002,121.002,129.002,129.00-1.78%353,6000.66
Oct 19, 20262,159.502,170.002,146.002,167.502,167.50+0.28%389,2000.72
Oct 16, 20262,149.002,164.502,135.502,161.502,161.50+1.26%466,4000.86
Oct 15, 20262,150.002,169.502,119.002,134.502,134.50-2.00%675,0001.27
Oct 14, 20262,164.002,191.502,157.502,178.002,178.00+0.65%692,4001.30
Oct 13, 20262,120.002,164.002,105.002,164.002,164.00+2.17%466,9000.88
Oct 12, 20262,118.002,126.002,096.002,118.002,118.000.00%00.00
Oct 09, 20262,119.002,126.002,096.002,118.002,118.00+0.21%412,5000.76
Oct 08, 20262,139.002,150.002,099.002,113.502,113.50-1.17%588,0001.09
Oct 07, 20262,139.002,158.002,133.002,138.502,138.50+0.12%572,5001.06
Oct 06, 20262,121.502,137.502,105.502,136.002,136.00+1.30%572,2001.07
Oct 05, 20262,088.002,115.002,083.502,108.502,108.50+1.20%650,0001.21
Oct 02, 20262,112.002,120.002,083.002,083.502,083.50-2.18%443,5000.82
Oct 01, 20262,106.002,130.002,088.502,130.002,130.00+1.09%486,4000.90
Sep 30, 20262,062.002,111.002,060.502,107.002,107.00+2.36%919,1001.73
Sep 29, 20262,067.002,074.002,050.502,058.502,058.50-0.31%547,7001.03
Sep 28, 20262,120.502,132.002,095.002,098.002,065.00-1.48%487,4000.91
Sep 25, 20262,124.002,139.002,108.502,129.502,096.00-0.09%475,8000.89
Sep 24, 20262,102.002,135.502,097.502,131.502,097.97+3.10%745,3001.36
Sep 23, 20262,067.502,067.502,067.502,067.502,034.980.00%00.00
Sep 22, 20262,067.502,067.502,067.502,067.502,034.980.00%00.00
Sep 21, 20262,067.502,067.502,067.502,067.502,034.980.00%00.00
Sep 18, 20262,127.502,129.002,067.502,067.502,034.98-2.25%2,741,3005.11
Sep 17, 20262,100.002,123.002,099.002,115.002,081.73+0.79%450,0000.84
Sep 16, 20262,071.502,098.502,063.502,098.502,065.49+2.19%547,8001.01
Sep 15, 20262,035.002,062.502,034.002,053.502,021.20+0.10%349,6000.64
Sep 14, 20262,018.502,051.502,017.002,051.502,019.23+0.76%401,3000.74
Sep 11, 20261,995.002,046.501,991.002,036.002,003.98-0.15%463,7000.86
Sep 10, 20262,030.002,046.002,014.502,039.002,006.93+0.27%402,1000.74
Sep 09, 20262,015.002,048.502,015.002,033.502,001.51+1.02%371,4000.68
Sep 08, 20262,057.002,071.502,013.002,013.001,981.34-2.87%639,1001.17
Sep 07, 20262,073.502,084.002,062.502,072.502,039.90+0.53%504,3000.91
Sep 04, 20262,085.002,100.002,051.002,061.502,029.07-1.72%495,3000.90
Sep 03, 20262,090.002,101.502,080.502,097.502,064.51+1.08%480,5000.86